Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

19.20 -0.20 (-1.01%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.02 10.02 9.761 10.00 20,023 -0.07(-0.70%)
Sep 27, 2013 10.09 10.19 10.02 10.07 9,417 -0.13(-1.27%)
Sep 26, 2013 9.769 10.36 9.769 10.20 46,689 +0.24(+2.41%)
Sep 25, 2013 9.860 10.00 9.900 9.960 21,395 +0.05(+0.50%)
Sep 24, 2013 9.830 9.995 9.830 9.910 7,742 +0.07(+0.71%)
Sep 23, 2013 9.940 10.03 9.840 9.840 8,153 -0.16(-1.60%)
Sep 20, 2013 9.860 10.08 9.860 10.00 16,477 +0.03(+0.30%)
Sep 19, 2013 10.00 10.19 9.970 9.970 11,149 -0.03(-0.30%)
Sep 18, 2013 10.00 10.09 9.950 10.00 6,435 -0.09(-0.89%)
Sep 17, 2013 10.17 10.26 10.00 10.09 10,916 -0.17(-1.63%)
Sep 16, 2013 10.29 10.33 10.11 10.26 11,089 -0.03(-0.32%)
Sep 13, 2013 10.27 10.34 10.16 10.29 5,349 -0.06(-0.58%)
Sep 12, 2013 10.34 10.35 10.33 10.35 3,870 +0.05(+0.49%)
Sep 11, 2013 10.24 10.34 10.24 10.30 15,077 -0.03(-0.29%)
Sep 10, 2013 10.06 10.34 10.01 10.33 32,677 +0.23(+2.28%)
Sep 09, 2013 9.900 10.25 9.800 10.10 56,165 +0.21(+2.12%)
Sep 06, 2013 9.830 10.01 9.830 9.890 9,781 +0.00(+0.00%)
Sep 05, 2013 9.960 10.00 9.860 9.890 13,246 -0.06(-0.60%)
Sep 04, 2013 9.960 10.03 9.830 9.950 5,754 +0.00(+0.00%)
Sep 03, 2013 10.05 10.05 9.920 9.950 9,290 +0.06(+0.61%)
Aug 30, 2013 9.880 10.00 9.880 9.890 4,288 -0.03(-0.30%)
Aug 29, 2013 9.810 9.990 9.810 9.920 5,988 +0.01(+0.10%)
Aug 28, 2013 10.000 10.00 9.910 9.910 9,791 +0.01(+0.10%)
Aug 27, 2013 9.780 10.00 9.780 9.900 6,477 +0.03(+0.30%)
Aug 26, 2013 9.840 9.960 9.783 9.870 3,363 +0.00(+0.00%)
Aug 23, 2013 9.960 9.960 9.870 9.870 3,140 -0.07(-0.70%)
Aug 22, 2013 9.850 9.990 9.780 9.940 14,286 +0.17(+1.74%)
Aug 21, 2013 9.790 9.940 9.761 9.770 16,639 +0.00(+0.00%)
Aug 20, 2013 9.800 10.00 9.760 9.770 10,226 -0.04(-0.41%)
Aug 19, 2013 9.980 9.980 9.810 9.810 4,474 -0.10(-1.01%)
Aug 16, 2013 9.990 9.990 9.900 9.910 5,023 -0.08(-0.80%)
Aug 15, 2013 9.920 9.990 9.830 9.990 10,368 +0.10(+1.01%)
Aug 14, 2013 9.840 9.890 9.749 9.890 33,689 +0.00(+0.00%)
Aug 13, 2013 9.940 10.000 9.800 9.890 25,605 -0.06(-0.60%)
Aug 12, 2013 9.990 10.00 9.850 9.950 26,110 -0.01(-0.10%)
Aug 09, 2013 9.910 10.05 9.910 9.960 7,070 +0.11(+1.12%)
Aug 08, 2013 9.870 9.960 9.770 9.850 6,945 +0.10(+1.03%)
Aug 07, 2013 9.867 10.02 9.750 9.750 14,224 -0.16(-1.61%)
Aug 06, 2013 9.870 9.970 9.800 9.910 8,914 +0.00(+0.00%)
Aug 05, 2013 9.880 9.910 9.800 9.910 10,288 +0.06(+0.61%)
Aug 02, 2013 9.850 10.00 9.850 9.850 29,091 -0.03(-0.30%)
Aug 01, 2013 9.900 10.01 9.880 9.880 13,909 +0.02(+0.20%)
Jul 31, 2013 10.01 10.20 9.860 9.860 13,161 -0.09(-0.90%)
Jul 30, 2013 10.17 10.17 9.910 9.950 10,887 -0.17(-1.68%)
Jul 29, 2013 10.04 10.19 9.980 10.12 14,101 +0.12(+1.20%)
Jul 26, 2013 9.980 10.02 9.910 10.00 2,310 -0.03(-0.30%)
Jul 25, 2013 9.850 10.11 9.850 10.03 33,064 +0.18(+1.83%)
Jul 24, 2013 9.750 9.850 9.711 9.850 39,037 +0.10(+1.03%)
Jul 23, 2013 9.560 9.750 9.560 9.750 15,765 +0.07(+0.72%)
Jul 22, 2013 9.710 9.800 9.680 9.680 12,851 -0.12(-1.22%)
Jul 19, 2013 9.790 9.800 9.720 9.800 4,154 -0.01(-0.10%)
Jul 18, 2013 9.810 9.960 9.680 9.810 17,655 -0.13(-1.31%)
Jul 17, 2013 9.970 9.970 9.780 9.940 16,237 -0.04(-0.40%)
Jul 16, 2013 9.820 9.980 9.810 9.980 23,488 +0.11(+1.11%)
Jul 15, 2013 9.850 9.870 9.711 9.870 15,247 +0.00(+0.00%)
Jul 12, 2013 9.750 9.870 9.600 9.870 7,745 +0.00(+0.00%)
Jul 11, 2013 9.761 9.900 9.761 9.870 4,951 +0.12(+1.23%)
Jul 10, 2013 9.650 9.840 9.640 9.750 15,961 +0.08(+0.83%)
Jul 09, 2013 9.700 9.760 9.630 9.670 11,751 -0.01(-0.10%)
Jul 08, 2013 9.660 9.698 9.610 9.680 7,693 +0.02(+0.21%)
Jul 05, 2013 9.714 9.714 9.610 9.660 8,882 +0.03(+0.31%)
Jul 03, 2013 9.650 9.650 9.600 9.630 2,348 -0.07(-0.72%)
Jul 02, 2013 9.650 9.779 9.610 9.700 13,755 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.